Ecovyst Inc.ECVTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.55 | $10.95 | $9.67 | $10.79 | 1.09M |
| 1/30/2026 | $10.66 | $10.81 | $10.54 | $10.61 | 1.26M |
| 1/29/2026 | $10.77 | $10.87 | $10.58 | $10.82 | 1.54M |
| 1/28/2026 | $10.92 | $10.98 | $10.67 | $10.73 | 980,000 |
| 1/27/2026 | $10.99 | $11.12 | $10.83 | $10.87 | 958,014 |
| 1/26/2026 | $11.21 | $11.25 | $11.00 | $11.02 | 1.08M |
| 1/23/2026 | $11.15 | $11.21 | $10.99 | $11.15 | 961,900 |
| 1/22/2026 | $11.03 | $11.31 | $11.01 | $11.16 | 955,300 |
| 1/21/2026 | $10.80 | $10.97 | $10.72 | $10.95 | 930,100 |
| 1/20/2026 | $10.60 | $10.76 | $10.51 | $10.62 | 946,600 |
| 1/16/2026 | $10.70 | $10.82 | $10.62 | $10.70 | 904,600 |
| 1/15/2026 | $10.78 | $10.88 | $10.70 | $10.79 | 1.06M |
| 1/14/2026 | $10.65 | $10.77 | $10.53 | $10.73 | 1.26M |
| 1/13/2026 | $10.57 | $10.63 | $10.50 | $10.62 | 1.05M |
| 1/12/2026 | $10.52 | $10.58 | $10.45 | $10.50 | 980,406 |
| 1/9/2026 | $10.47 | $10.63 | $10.45 | $10.58 | 1.54M |
| 1/8/2026 | $10.07 | $10.53 | $10.07 | $10.46 | 1.25M |
| 1/7/2026 | $10.20 | $10.26 | $10.05 | $10.16 | 1.02M |
| 1/6/2026 | $9.86 | $10.36 | $9.85 | $10.20 | 1.58M |
| 1/5/2026 | $9.91 | $10.02 | $9.69 | $9.91 | 1.25M |
| 1/2/2026 | $9.81 | $9.93 | $9.67 | $9.91 | 1.60M |
| 12/31/2025 | $9.89 | $9.92 | $9.72 | $9.73 | 958,745 |
| 12/30/2025 | $9.98 | $10.00 | $9.86 | $9.87 | 812,900 |
| 12/29/2025 | $9.89 | $10.00 | $9.85 | $9.96 | 1.20M |
| 12/26/2025 | $9.79 | $10.01 | $9.79 | $9.96 | 1.14M |
| 12/24/2025 | $9.66 | $9.84 | $9.62 | $9.82 | 613,700 |
| 12/23/2025 | $9.69 | $9.79 | $9.49 | $9.66 | 1.12M |
| 12/22/2025 | $9.62 | $9.69 | $9.55 | $9.66 | 1.52M |
| 12/19/2025 | $9.53 | $9.61 | $9.45 | $9.59 | 2.21M |
| 12/18/2025 | $9.47 | $9.61 | $9.36 | $9.54 | 1.69M |
| 12/17/2025 | $9.24 | $9.53 | $9.21 | $9.39 | 1.99M |
| 12/16/2025 | $9.30 | $9.35 | $9.16 | $9.23 | 959,400 |
| 12/15/2025 | $9.16 | $9.37 | $9.12 | $9.31 | 1.60M |
| 12/12/2025 | $9.36 | $9.36 | $9.14 | $9.16 | 1.23M |
| 12/11/2025 | $9.04 | $9.30 | $9.04 | $9.28 | 1.76M |
| 12/10/2025 | $8.76 | $9.13 | $8.70 | $9.04 | 2.24M |
| 12/9/2025 | $8.51 | $8.75 | $8.51 | $8.75 | 1.29M |
| 12/8/2025 | $8.80 | $8.80 | $8.35 | $8.55 | 1.45M |
| 12/5/2025 | $8.55 | $8.76 | $8.49 | $8.74 | 2.45M |
| 12/4/2025 | $9.02 | $9.08 | $8.47 | $8.53 | 4.93M |
| 12/3/2025 | $9.08 | $9.23 | $9.00 | $9.06 | 1.60M |
| 12/2/2025 | $9.34 | $9.34 | $9.03 | $9.04 | 1.56M |
| 12/1/2025 | $9.15 | $9.34 | $9.11 | $9.23 | 1.24M |
| 11/28/2025 | $9.14 | $9.26 | $9.05 | $9.20 | 641,110 |
| 11/26/2025 | $8.82 | $9.21 | $8.80 | $9.13 | 1.55M |
| 11/25/2025 | $8.62 | $8.98 | $8.58 | $8.91 | 1.36M |
| 11/24/2025 | $8.42 | $8.65 | $8.38 | $8.56 | 1.57M |
| 11/21/2025 | $8.21 | $8.50 | $8.20 | $8.39 | 1.51M |
| 11/20/2025 | $8.45 | $8.56 | $8.12 | $8.14 | 953,031 |
| 11/19/2025 | $8.35 | $8.49 | $8.29 | $8.38 | 875,229 |
| 11/18/2025 | $8.23 | $8.37 | $8.18 | $8.32 | 1.01M |
| 11/17/2025 | $8.57 | $8.66 | $8.26 | $8.31 | 971,500 |
| 11/14/2025 | $8.51 | $8.66 | $8.49 | $8.56 | 1.03M |
| 11/13/2025 | $8.63 | $8.87 | $8.48 | $8.59 | 1.06M |
| 11/12/2025 | $8.82 | $8.91 | $8.69 | $8.71 | 961,000 |
| 11/11/2025 | $8.54 | $8.76 | $8.49 | $8.75 | 1.02M |
| 11/10/2025 | $8.47 | $8.73 | $8.39 | $8.58 | 1.08M |
| 11/7/2025 | $8.37 | $8.63 | $8.32 | $8.44 | 1.35M |
| 11/6/2025 | $8.40 | $8.47 | $8.26 | $8.35 | 1.20M |
| 11/5/2025 | $7.92 | $8.50 | $7.85 | $8.46 | 1.73M |